Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
40.08
+0.20 (+0.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.972
9.996
9.885
9.996
87,891
+0.15(+1.56%)
Jan 29, 2004
9.787
9.855
9.602
9.842
96,502
+0.06(+0.57%)
Jan 28, 2004
10.16
10.19
9.787
9.787
73,920
-0.34(-3.34%)
Jan 27, 2004
10.21
10.21
10.10
10.13
43,864
+0.04(+0.43%)
Jan 26, 2004
10.19
10.19
10.02
10.08
69,858
+0.02(+0.18%)
Jan 23, 2004
10.25
10.25
10.06
10.06
16,408
-0.15(-1.51%)
Jan 22, 2004
10.31
10.33
10.16
10.22
68,071
-0.01(-0.12%)
Jan 21, 2004
10.06
10.23
10.03
10.23
18,520
+0.16(+1.59%)
Jan 20, 2004
10.16
10.16
10.00
10.07
22,907
+0.12(+1.24%)
Jan 16, 2004
9.848
9.947
9.824
9.947
15,921
-0.04(-0.43%)
Jan 15, 2004
9.996
10.00
9.898
9.990
25,344
+0.01(+0.06%)
Jan 14, 2004
9.990
10.00
9.922
9.984
22,582
+0.00(+0.00%)
Jan 13, 2004
10.11
10.13
9.879
9.984
52,475
-0.07(-0.67%)
Jan 12, 2004
9.996
10.09
9.959
10.05
25,668
+0.09(+0.93%)
Jan 09, 2004
9.910
9.996
9.910
9.959
14,946
+0.07(+0.75%)
Jan 08, 2004
9.787
9.941
9.750
9.885
26,643
+0.33(+3.48%)
Jan 07, 2004
9.707
9.707
9.510
9.553
21,444
-0.25(-2.57%)
Jan 06, 2004
9.818
9.818
9.707
9.805
13,159
+0.02(+0.19%)
Jan 05, 2004
9.799
9.812
9.707
9.787
30,055
+0.16(+1.66%)
Jan 02, 2004
9.615
9.775
9.615
9.627
24,206
+0.02(+0.26%)
Dec 31, 2003
9.602
9.627
9.522
9.602
23,394
+0.07(+0.71%)
Dec 30, 2003
9.565
9.571
9.535
9.535
22,257
-0.08(-0.83%)
Dec 29, 2003
9.356
9.639
9.356
9.615
67,259
+0.30(+3.17%)
Dec 26, 2003
9.276
9.319
9.276
9.319
3,899
+0.01(+0.07%)
Dec 24, 2003
9.319
9.325
9.245
9.313
10,560
+0.02(+0.27%)
Dec 23, 2003
9.190
9.288
9.190
9.288
3,411
+0.16(+1.75%)
Dec 22, 2003
9.264
9.264
9.122
9.128
40,452
-0.18(-1.98%)
Dec 19, 2003
9.171
9.325
9.171
9.313
35,741
+0.09(+0.93%)
Dec 18, 2003
9.227
9.227
9.227
9.227
487
+0.04(+0.47%)
Dec 17, 2003
9.233
9.233
9.233
9.184
27,131
-0.10(-1.06%)
Dec 16, 2003
9.331
9.331
9.251
9.282
46,301
-0.06(-0.66%)
Dec 15, 2003
9.436
9.448
9.344
9.344
9,097
-0.09(-0.98%)
Dec 12, 2003
9.294
9.436
9.294
9.436
29,243
+0.17(+1.79%)
Dec 11, 2003
9.221
9.270
9.104
9.270
10,722
+0.03(+0.33%)
Dec 10, 2003
9.282
9.282
9.233
9.239
7,473
-0.10(-1.12%)
Dec 09, 2003
9.418
9.448
9.344
9.344
162,949
-0.02(-0.26%)
Dec 08, 2003
9.350
9.381
9.344
9.368
14,134
-0.03(-0.33%)
Dec 05, 2003
9.399
9.405
9.381
9.399
38,665
+0.03(+0.33%)
Dec 04, 2003
9.239
9.381
9.233
9.368
19,495
+0.13(+1.40%)
Dec 03, 2003
9.319
9.362
9.233
9.239
40,128
+0.02(+0.20%)
Dec 02, 2003
9.171
9.221
9.171
9.221
15,271
+0.06(+0.67%)
Dec 01, 2003
9.104
9.159
8.999
9.159
106,574
+0.23(+2.62%)
Nov 28, 2003
8.925
9.042
8.925
8.925
15,921
+0.04(+0.42%)
Nov 26, 2003
8.888
8.888
8.888
8.888
812
+0.08(+0.91%)
Nov 25, 2003
8.808
8.808
8.808
8.808
7,310
-0.07(-0.76%)
Nov 24, 2003
8.882
8.882
8.876
8.876
22,907
+0.12(+1.41%)
Nov 21, 2003
8.808
8.882
8.753
8.753
17,708
-0.06(-0.63%)
Nov 20, 2003
8.808
8.808
8.808
8.808
21,282
-0.07(-0.76%)
Nov 19, 2003
8.974
8.974
8.839
8.876
12,184
-0.02(-0.28%)
Nov 18, 2003
8.913
9.005
8.901
8.901
10,722
-0.07(-0.82%)
Nov 17, 2003
8.981
8.981
8.974
8.974
38,503
-0.17(-1.88%)
Nov 14, 2003
9.141
9.190
9.018
9.147
98,776
+0.14(+1.50%)
Nov 13, 2003
8.833
9.011
8.821
9.011
31,030
+0.26(+2.95%)
Nov 12, 2003
8.753
8.753
8.753
8.753
1,462
+0.16(+1.86%)
Nov 11, 2003
8.642
8.642
8.593
8.593
10,884
-0.15(-1.76%)
Nov 10, 2003
8.790
8.790
8.722
8.747
57,836
-0.05(-0.56%)
Nov 07, 2003
8.722
8.796
8.716
8.796
12,672
+0.14(+1.56%)
Nov 06, 2003
8.642
8.667
8.568
8.661
12,184
+0.10(+1.22%)
Nov 05, 2003
8.531
8.574
8.531
8.556
41,427
-0.01(-0.07%)
Nov 04, 2003
8.531
8.636
8.531
8.562
11,234
-0.09(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.